Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 119.61 | 118.80 | 118.80 | 118.80 | 946,300 | -0.35(-0.29%) |
Dec 30, 2014 | 119.36 | 120.42 | 119.01 | 119.15 | 861,209 | -0.64(-0.53%) |
Dec 29, 2014 | 117.91 | 120.00 | 116.84 | 119.79 | 935,935 | +1.38(+1.17%) |
Dec 26, 2014 | 115.56 | 118.83 | 115.51 | 118.41 | 573,348 | +3.26(+2.83%) |
Dec 24, 2014 | 113.75 | 115.15 | 115.15 | 115.15 | 519,000 | +1.40(+1.23%) |
Dec 23, 2014 | 117.53 | 119.54 | 109.34 | 113.75 | 4,062,308 | -2.93(-2.51%) |
Dec 22, 2014 | 118.92 | 122.17 | 116.00 | 116.68 | 2,094,613 | -2.22(-1.87%) |
Dec 19, 2014 | 117.25 | 124.35 | 116.76 | 118.90 | 6,131,369 | +1.16(+0.99%) |
Dec 18, 2014 | 114.08 | 118.67 | 111.66 | 117.74 | 2,135,951 | +5.89(+5.27%) |
Dec 17, 2014 | 110.37 | 112.95 | 108.70 | 111.85 | 2,554,198 | +0.99(+0.90%) |
Dec 16, 2014 | 112.64 | 113.44 | 110.07 | 110.86 | 2,112,870 | -2.02(-1.79%) |
Dec 15, 2014 | 120.17 | 120.24 | 112.59 | 112.88 | 2,128,753 | -5.67(-4.78%) |
Dec 12, 2014 | 118.87 | 121.09 | 118.38 | 118.55 | 1,329,784 | -2.23(-1.85%) |
Dec 11, 2014 | 118.12 | 122.26 | 117.20 | 120.78 | 1,299,781 | +3.58(+3.05%) |
Dec 10, 2014 | 120.18 | 121.65 | 116.73 | 117.20 | 1,563,040 | -3.10(-2.58%) |
Dec 09, 2014 | 118.33 | 120.80 | 116.79 | 120.30 | 1,056,734 | +0.92(+0.77%) |
Dec 08, 2014 | 118.23 | 121.10 | 117.95 | 119.38 | 1,486,566 | +1.43(+1.21%) |
Dec 05, 2014 | 118.49 | 118.84 | 117.05 | 117.95 | 1,123,124 | -0.76(-0.64%) |
Dec 04, 2014 | 119.68 | 121.19 | 117.52 | 118.71 | 971,700 | -1.47(-1.22%) |
Dec 03, 2014 | 120.20 | 121.88 | 119.00 | 120.18 | 1,083,638 | +1.23(+1.03%) |
Dec 02, 2014 | 116.45 | 119.40 | 116.16 | 118.95 | 1,168,026 | +2.10(+1.80%) |
Dec 01, 2014 | 117.89 | 119.76 | 115.37 | 116.85 | 1,100,988 | -1.03(-0.87%) |
Nov 28, 2014 | 115.65 | 120.91 | 115.65 | 117.88 | 1,121,848 | +2.49(+2.16%) |
Nov 26, 2014 | 114.68 | 115.39 | 115.39 | 115.39 | 1,061,100 | +1.20(+1.05%) |
Nov 25, 2014 | 114.17 | 114.99 | 113.63 | 114.19 | 1,786,132 | +0.39(+0.34%) |
Nov 24, 2014 | 111.55 | 113.96 | 111.32 | 113.80 | 1,085,941 | +2.40(+2.15%) |
Nov 21, 2014 | 114.43 | 114.43 | 110.62 | 111.40 | 1,300,131 | -1.49(-1.32%) |
Nov 20, 2014 | 112.88 | 113.00 | 109.34 | 112.89 | 2,557,395 | +0.09(+0.08%) |
Nov 19, 2014 | 111.03 | 118.17 | 111.00 | 112.80 | 1,987,953 | +1.76(+1.59%) |
Nov 18, 2014 | 111.17 | 112.59 | 109.87 | 111.04 | 1,815,113 | -0.58(-0.52%) |
Nov 17, 2014 | 110.80 | 112.28 | 110.26 | 111.62 | 930,453 | +0.28(+0.25%) |
Nov 14, 2014 | 113.46 | 114.23 | 110.05 | 111.34 | 1,127,471 | -1.38(-1.22%) |
Nov 13, 2014 | 116.70 | 116.75 | 111.85 | 112.72 | 1,240,701 | -3.96(-3.39%) |
Nov 12, 2014 | 117.21 | 117.48 | 114.45 | 116.68 | 833,768 | -0.81(-0.69%) |
Nov 11, 2014 | 116.94 | 117.97 | 116.07 | 117.49 | 856,272 | +0.55(+0.47%) |
Nov 10, 2014 | 116.16 | 117.56 | 114.00 | 116.94 | 1,107,545 | +1.01(+0.87%) |
Nov 07, 2014 | 116.83 | 117.19 | 113.79 | 115.93 | 1,307,194 | -1.36(-1.16%) |
Nov 06, 2014 | 112.43 | 117.61 | 111.85 | 117.29 | 1,533,635 | +5.70(+5.11%) |
Nov 05, 2014 | 114.67 | 114.99 | 110.91 | 111.59 | 1,099,251 | -2.51(-2.20%) |
Nov 04, 2014 | 112.32 | 115.52 | 111.91 | 114.10 | 1,196,307 | +1.12(+0.99%) |
Nov 03, 2014 | 112.64 | 113.33 | 111.61 | 112.98 | 1,046,824 | +0.34(+0.30%) |
Oct 31, 2014 | 113.75 | 114.98 | 111.02 | 112.64 | 1,664,600 | +1.79(+1.61%) |
Oct 30, 2014 | 109.21 | 111.82 | 108.61 | 110.85 | 1,398,346 | +0.94(+0.86%) |
Oct 29, 2014 | 113.83 | 113.92 | 108.02 | 109.91 | 2,448,790 | -4.16(-3.65%) |
Oct 28, 2014 | 112.37 | 114.75 | 111.78 | 114.07 | 2,170,162 | +2.48(+2.22%) |
Oct 27, 2014 | 109.34 | 111.78 | 109.91 | 111.59 | 1,204,872 | +1.68(+1.53%) |
Oct 24, 2014 | 108.12 | 110.25 | 107.07 | 109.91 | 939,320 | +1.82(+1.68%) |
Oct 23, 2014 | 107.03 | 109.55 | 106.33 | 108.09 | 1,261,219 | +1.92(+1.81%) |
Oct 22, 2014 | 109.36 | 111.00 | 106.00 | 106.17 | 1,539,994 | -1.99(-1.84%) |
Oct 21, 2014 | 105.86 | 110.91 | 104.51 | 108.16 | 1,895,024 | +3.39(+3.24%) |
Oct 20, 2014 | 102.51 | 105.00 | 101.84 | 104.77 | 1,178,616 | +2.42(+2.36%) |
Oct 17, 2014 | 101.13 | 102.95 | 99.26 | 102.35 | 1,825,852 | +1.09(+1.08%) |
Oct 16, 2014 | 99.25 | 103.19 | 98.34 | 101.26 | 1,822,737 | +0.16(+0.16%) |
Oct 15, 2014 | 102.00 | 103.75 | 96.43 | 101.10 | 2,353,867 | -3.16(-3.03%) |
Oct 14, 2014 | 107.02 | 107.79 | 104.49 | 104.26 | 1,801,787 | -1.65(-1.56%) |
Oct 13, 2014 | 106.74 | 109.94 | 105.63 | 105.91 | 2,409,371 | +1.18(+1.13%) |
Oct 10, 2014 | 105.26 | 108.41 | 104.11 | 104.73 | 2,015,910 | -0.54(-0.51%) |
Oct 09, 2014 | 105.79 | 109.15 | 103.78 | 105.27 | 1,578,339 | -1.75(-1.64%) |
Oct 08, 2014 | 103.48 | 107.67 | 102.53 | 107.02 | 1,470,936 | +4.19(+4.07%) |
Oct 07, 2014 | 104.70 | 106.04 | 102.72 | 102.83 | 1,237,065 | -2.93(-2.77%) |
Oct 06, 2014 | 109.37 | 110.55 | 104.40 | 105.76 | 1,462,565 | -2.83(-2.61%) |
Oct 03, 2014 | 105.37 | 109.08 | 103.79 | 108.59 | 1,954,194 | +3.79(+3.62%) |
Oct 02, 2014 | 107.14 | 107.37 | 101.52 | 104.80 | 2,361,692 | -2.45(-2.28%) |